Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 258.40 | 262.20 | 257.00 | 262.10 | 262.10 | 58,280 |
02 May 2024 | 257.20 | 256.22 | 255.00 | 257.20 | 257.20 | 92,825 |
01 May 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | - |
30 Apr 2024 | 256.60 | 258.20 | 254.20 | 256.80 | 256.80 | 15,109 |
29 Apr 2024 | 258.20 | 258.60 | 256.00 | 256.80 | 256.80 | 4,244 |
26 Apr 2024 | 256.00 | 259.20 | 255.20 | 259.80 | 259.80 | 46,240 |
25 Apr 2024 | 262.30 | 266.60 | 249.40 | 253.70 | 253.70 | 51,991 |
24 Apr 2024 | 286.50 | 290.60 | 284.20 | 286.50 | 286.50 | 43,825 |
23 Apr 2024 | 275.40 | 285.60 | 275.20 | 284.10 | 284.10 | 19,619 |
22 Apr 2024 | 274.00 | 273.80 | 271.60 | 272.80 | 272.80 | 882,334 |
19 Apr 2024 | 269.70 | 272.00 | 267.40 | 269.30 | 269.30 | 16,975 |
18 Apr 2024 | 276.10 | 275.20 | 269.80 | 272.00 | 272.00 | 20,195 |
17 Apr 2024 | 275.60 | 280.00 | 275.20 | 275.00 | 275.00 | 13,639 |
16 Apr 2024 | 277.70 | 278.00 | 274.40 | 277.30 | 277.30 | 13,964 |
15 Apr 2024 | 279.70 | 285.40 | 278.80 | 283.40 | 283.40 | 25,015 |
12 Apr 2024 | 283.80 | 288.00 | 279.00 | 281.60 | 281.60 | 28,406 |
11 Apr 2024 | 282.80 | 284.80 | 277.20 | 282.60 | 282.60 | 39,757 |
10 Apr 2024 | 284.50 | 288.20 | 282.20 | 284.30 | 284.30 | 29,010 |
10 Apr 2024 | 2.85 Dividend | |||||
09 Apr 2024 | 288.80 | 287.80 | 284.00 | 286.90 | 284.05 | 37,846 |
08 Apr 2024 | 286.50 | 288.60 | 286.20 | 287.10 | 284.25 | 101,225 |
05 Apr 2024 | 281.80 | 286.40 | 282.00 | 283.00 | 280.19 | 21,217 |
04 Apr 2024 | 292.10 | 293.20 | 290.80 | 292.50 | 289.59 | 11,912 |
03 Apr 2024 | 291.20 | 292.63 | 287.00 | 290.80 | 287.91 | 11,144 |
02 Apr 2024 | 290.80 | 293.80 | 290.00 | 290.80 | 287.91 | 22,756 |
28 Mar 2024 | 293.10 | 293.50 | 291.60 | 290.85 | 287.96 | 33,472 |
27 Mar 2024 | 290.85 | 293.70 | 290.70 | 290.85 | 287.96 | 17,511 |
26 Mar 2024 | 292.60 | 291.20 | 289.09 | 292.20 | 289.30 | 14,927 |
25 Mar 2024 | 294.95 | 295.17 | 289.10 | 290.55 | 287.66 | 19,375 |
22 Mar 2024 | 293.70 | 295.40 | 292.10 | 293.40 | 290.49 | 13,457 |
21 Mar 2024 | 289.00 | 294.03 | 289.40 | 290.85 | 287.96 | 17,250 |
20 Mar 2024 | 281.50 | 289.80 | 281.60 | 285.30 | 282.47 | 21,980 |
19 Mar 2024 | 278.55 | 281.60 | 277.80 | 278.75 | 275.98 | 27,135 |
18 Mar 2024 | 281.30 | 283.00 | 278.50 | 282.25 | 279.45 | 28,457 |
15 Mar 2024 | 277.90 | 282.80 | 278.00 | 280.70 | 277.91 | 25,048 |
14 Mar 2024 | 278.05 | 278.94 | 275.80 | 279.15 | 276.38 | 18,614 |
13 Mar 2024 | 280.40 | 280.40 | 276.80 | 279.15 | 276.38 | 28,230 |
12 Mar 2024 | 274.05 | 279.20 | 274.00 | 278.25 | 275.49 | 6,089 |
11 Mar 2024 | 272.90 | 275.70 | 272.20 | 272.20 | 269.50 | 11,972 |
08 Mar 2024 | 270.45 | 274.55 | 270.70 | 274.45 | 271.72 | 77,155 |
07 Mar 2024 | 269.20 | 272.20 | 267.20 | 271.45 | 268.75 | 22,340 |
06 Mar 2024 | 269.70 | 271.53 | 268.50 | 269.20 | 266.53 | 13,742 |
05 Mar 2024 | 272.90 | 274.80 | 269.40 | 269.40 | 266.72 | 25,479 |
04 Mar 2024 | 280.70 | 278.60 | 273.90 | 277.30 | 274.55 | 12,616 |
01 Mar 2024 | 274.65 | 280.40 | 274.00 | 278.75 | 275.98 | 245,340 |
29 Feb 2024 | 277.80 | 278.90 | 272.20 | 273.70 | 270.98 | 29,200 |
28 Feb 2024 | 277.20 | 277.33 | 274.00 | 277.20 | 274.45 | 33,221 |
27 Feb 2024 | 279.45 | 280.00 | 275.70 | 278.65 | 275.88 | 180,950 |
26 Feb 2024 | 281.60 | 282.30 | 278.50 | 281.60 | 278.80 | 12,289 |
23 Feb 2024 | 278.45 | 281.20 | 275.60 | 278.85 | 276.08 | 15,666 |
22 Feb 2024 | 279.15 | 280.60 | 277.30 | 279.15 | 276.38 | 12,342 |
21 Feb 2024 | 274.95 | 275.80 | 271.90 | 274.95 | 272.22 | 71,924 |
20 Feb 2024 | 278.05 | 279.20 | 273.50 | 273.60 | 270.88 | 15,681 |
19 Feb 2024 | 276.40 | 280.00 | 274.40 | 279.85 | 277.07 | 64,821 |
16 Feb 2024 | 276.80 | 279.30 | 275.00 | 276.80 | 274.05 | 23,624 |
15 Feb 2024 | 275.65 | 276.00 | 273.10 | 275.65 | 272.91 | 20,702 |
14 Feb 2024 | 274.55 | 276.50 | 272.60 | 273.50 | 270.78 | 25,013 |
13 Feb 2024 | 275.35 | 275.80 | 267.40 | 270.75 | 268.06 | 21,332 |
12 Feb 2024 | 277.10 | 278.20 | 275.20 | 277.10 | 274.35 | 26,423 |
09 Feb 2024 | 279.05 | 280.50 | 275.37 | 279.05 | 276.28 | 379,867 |
08 Feb 2024 | 277.40 | 279.70 | 276.30 | 277.40 | 274.64 | 24,707 |
07 Feb 2024 | 272.70 | 277.30 | 271.80 | 276.60 | 273.85 | 20,687 |
06 Feb 2024 | 273.40 | 273.70 | 269.30 | 273.20 | 270.49 | 20,718 |
05 Feb 2024 | 275.65 | 276.00 | 269.30 | 272.70 | 269.99 | 27,489 |
02 Feb 2024 | 274.45 | 278.60 | 272.20 | 274.75 | 272.02 | 25,997 |
01 Feb 2024 | 260.00 | 271.00 | 254.40 | 270.05 | 267.37 | 38,720 |
31 Jan 2024 | 250.55 | 255.60 | 250.10 | 255.15 | 252.62 | 88,518 |
30 Jan 2024 | 251.25 | 251.30 | 249.10 | 250.75 | 248.26 | 22,808 |
29 Jan 2024 | 248.40 | 248.90 | 244.80 | 248.30 | 245.83 | 19,704 |
26 Jan 2024 | 249.00 | 249.64 | 244.70 | 248.20 | 245.73 | 19,752 |
25 Jan 2024 | 247.15 | 250.10 | 247.20 | 247.15 | 244.69 | 31,770 |
24 Jan 2024 | 249.60 | 251.60 | 245.40 | 245.80 | 243.36 | 10,050 |
23 Jan 2024 | 249.00 | 249.80 | 246.40 | 249.00 | 246.53 | 18,647 |
22 Jan 2024 | 247.35 | 248.70 | 244.70 | 247.35 | 244.89 | 436,911 |
19 Jan 2024 | 248.80 | 249.50 | 242.08 | 245.20 | 242.76 | 27,134 |
18 Jan 2024 | 246.55 | 247.90 | 243.60 | 246.55 | 244.10 | 155,410 |
17 Jan 2024 | 241.20 | 243.80 | 238.90 | 241.00 | 238.61 | 59,260 |
16 Jan 2024 | 253.10 | 254.80 | 248.80 | 249.30 | 246.82 | 65,575 |
15 Jan 2024 | 256.30 | 260.70 | 254.30 | 256.70 | 254.15 | 27,193 |
12 Jan 2024 | 256.20 | 261.60 | 256.30 | 256.70 | 254.15 | 24,292 |
11 Jan 2024 | 257.70 | 259.50 | 254.90 | 257.60 | 255.04 | 24,191 |
10 Jan 2024 | 254.95 | 255.00 | 252.60 | 254.35 | 251.82 | 30,106 |
09 Jan 2024 | 257.00 | 257.50 | 254.30 | 256.70 | 254.15 | 37,756 |
08 Jan 2024 | 255.45 | 256.70 | 253.00 | 255.45 | 252.91 | 53,453 |
05 Jan 2024 | 253.40 | 255.25 | 252.10 | 252.20 | 249.69 | 22,767 |
04 Jan 2024 | 256.00 | 256.00 | 251.80 | 252.20 | 249.69 | 45,175 |
03 Jan 2024 | 259.25 | 260.80 | 252.50 | 252.80 | 250.29 | 87,040 |
02 Jan 2024 | 262.35 | 263.10 | 257.80 | 258.55 | 255.98 | 31,802 |
29 Dec 2023 | 262.35 | 263.20 | 260.50 | 263.55 | 260.93 | 12,814 |
28 Dec 2023 | 261.20 | 262.40 | 259.30 | 261.20 | 258.61 | 16,646 |
27 Dec 2023 | 259.55 | 262.00 | 259.90 | 260.50 | 257.91 | 13,941 |
22 Dec 2023 | 257.50 | 261.30 | 255.20 | 257.50 | 254.94 | 113,068 |
21 Dec 2023 | 258.35 | 259.80 | 252.30 | 257.80 | 255.24 | 102,810 |
20 Dec 2023 | 264.80 | 264.70 | 261.90 | 265.30 | 262.66 | 34,840 |
19 Dec 2023 | 263.25 | 266.10 | 262.97 | 263.25 | 260.63 | 19,177 |
18 Dec 2023 | 264.60 | 265.20 | 261.80 | 264.60 | 261.97 | 7,890 |
15 Dec 2023 | 262.65 | 266.90 | 262.30 | 266.45 | 263.80 | 33,220 |
14 Dec 2023 | 257.50 | 267.40 | 258.00 | 262.55 | 259.94 | 44,287 |
13 Dec 2023 | 256.00 | 257.40 | 253.10 | 256.00 | 253.46 | 20,352 |
12 Dec 2023 | 256.60 | 258.10 | 253.40 | 256.60 | 254.05 | 19,237 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |